26.01.2021 19:41:37
DENMARK OMXC(TR)
2099.75
DKK
-25.4326
-1.20%
26.01.2021 17:05
 
Chart
Kursdaten
Kurs 2099.75 Eröffnung 2110.95
Diff. absolut -25.43 Tages-Hoch 2126.77
Diff. % -1.20 % Tages-Tief 2096.53
Volumen - Umsatz -
Schlusskurs vom 25.01.2021 2125.18 Volatilität in % -
Börse Letzter Handel 26.01.2021 / 17:05
Währung DKK Aktualisierungsstand 26.01.2021 / 19:41
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 0.26% 2157.4 2065.0
1 Woche -1.18% 2151.0 2096.5
1 Monat 1.90% 2157.4 2065.0
3 Monate 11.94% 2157.4 1816.5
6 Monate 16.57% 2157.4 1766.2
1 Jahr 25.52% 2157.4 1233.8
3 Jahre 52.40% 2157.4 1226.6
29.39
26.51
30.62
1.13
0.26
2.08
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":29.39,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"4469303"},"2020":{"performance":30.62,"chartHeight":36.507362707462,"year":2020,"ID_NOTATION":"4469303"},"2021":{"performance":0.26,"chartHeight":12.169120902487,"year":2021,"ID_NOTATION":"4469303"}}
{"2019":{"performance":26.51,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":13.093220637896,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":2.08,"chartHeight":17.706627739404,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":24.878028700073,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":0.01,"chartHeight":12.169120902487,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":36.122711933346,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":26.740601309725,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":1.16,"chartHeight":13.291339394222,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":35.673665286002,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":34.048672379992,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.02,"chartHeight":22.68874241243,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":1.11,"chartHeight":12.958197408052,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 26.01.2021 19:41:36
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
A.P. Moller-Maersk A 13590.00 0.00% 0.00 - 13590.00 13590.00 13590.00 3 13250.00 12760.00 5 0.00% 7.26%
A.P. Moller-Maersk B 13645.00 0.00% 0.00 - 13645.00 13645.00 13645.00 1 13195.00 13375.00 1 -10.11% 0.07%
Aalborg Boldspilklub 40.00 0.00% 0.00 - 40.00 40.00 40.00 130 39.60 40.00 25 0.00% 0.00%
Agat Ejendomme 1.85 0.00% 0.00 - 1.85 1.85 1.85 965 1.85 1.85 3269 0.00% 0.00%
AGF A/S B 0.69 0.00% 0.00 - 0.69 0.69 0.69 8333 0.68 0.69 3226 0.00% 0.00%
ALK-Abelló B 2506.00 0.00% 0.00 - 2506.00 2506.00 2506.00 30 2516.00 2520.00 15 0.00% -0.56%
Alm Brand 73.90 0.00% 0.00 - 73.90 73.90 73.90 750 70.50 72.20 165 0.00% 0.00%
Ambu 244.45 -6.02% -15.65 661 245.05 244.25 245.15 426 241.30 248.00 51 -6.02% -7.12%
- - - - - - - - - - - 0.00% 0.00%
Athena Investments 3.65 0.00% 0.00 - 3.65 3.65 3.65 513 3.63 3.66 3358 0.00% 0.00%
Atlantic Petrol 4.83 0.00% 0.00 - 4.83 4.83 4.83 642 4.41 4.98 1500 0.00% 0.00%
Bang & Olufsen 36.39 0.00% 0.00 - 36.39 36.39 36.39 251 32.52 32.92 500 0.00% 8.05%
BankNordik 152.50 0.00% 0.00 - 152.50 152.50 152.50 92 150.50 156.50 455 0.00% 0.00%
Bavarian Nordic 206.00 0.00% 0.00 - 206.00 206.00 206.00 16 218.60 231.00 1532 0.00% 9.87%
Bioporto A/S 4.00 0.00% 0.00 - 4.00 4.00 4.00 3962 7.00 6.80 1868 0.00% 0.00%
Blue Vision 'A' 2.00 0.00% 0.00 - 2.00 2.00 2.00 1681 1.85 1.99 600 0.00% 0.00%
Boliga Gruppen 9.95 0.00% 0.00 - 9.95 9.95 9.95 1525 9.90 10.20 500 0.00% 0.00%
Brd. Klee B 2740.00 0.00% 0.00 - 2740.00 2740.00 2740.00 2 2740.00 2740.00 4 0.00% 0.00%
Brdr. Hartmann 506.00 0.00% 0.00 - 506.00 506.00 506.00 42 476.00 616.00 42 0.00% 0.00%
Brdr. A&O Johansen P 606.00 0.00% 0.00 - 606.00 606.00 606.00 100 602.00 600.00 1 0.00% 0.00%
Brøndby If Fodbold A 0.39 0.00% 0.00 - 0.39 0.39 0.39 10000 0.37 0.40 10000 0.00% 0.00%
Carlsberg A 998.00 0.00% 0.00 - 998.00 998.00 998.00 24 894.00 994.00 6 0.00% 0.00%
CARLSBERG B 923.60 -0.60% -5.60 1246 922.80 920.60 925.40 24 898.20 924.20 9 -0.60% -5.56%
Cbrain 239.00 0.00% 0.00 - 239.00 239.00 239.00 69 212.50 223.00 65 0.00% 26.46%
Cemat 0.38 0.00% 0.00 - 0.38 0.38 0.38 9849 0.38 0.39 15577 0.00% 0.00%
Chemometec 533.00 0.00% 0.00 - 533.00 533.00 533.00 42 510.00 541.00 37 0.00% -7.94%
CHRISTIAN HANSEN 561.60 0.36% 2.00 3510 564.30 560.80 567.90 45 563.20 540.00 100 -1.79% -10.86%
COLOPLAST 941.40 -0.44% -4.20 1222 956.10 940.30 956.30 10 910.20 944.60 19 5.75% 0.99%
Columbus 11.20 0.00% 0.00 - 11.20 11.20 11.20 124 11.12 11.94 41 0.00% 0.00%
Copenhagen Capital 3.84 0.00% 0.00 - 3.84 3.84 3.84 1530 3.86 3.84 201 0.00% 0.00%
D/S Norden 118.60 0.00% 0.00 - 118.60 118.60 118.60 107 118.60 120.00 118 -0.67% 8.21%
Danske Andelsk. Bk 7.50 0.00% 0.00 - 7.50 7.50 7.50 1886 7.26 7.50 470 0.00% 0.00%
Danske Bank 113.80 0.00% 0.00 - 113.80 113.80 113.80 75 110.60 110.50 78 2.52% 12.84%
Dantax 242.00 0.00% 0.00 - 242.00 242.00 242.00 12 228.00 212.00 268 0.00% 0.00%
Demant 238.60 0.00% 0.00 - 238.60 238.60 238.60 1 239.20 236.70 1 0.42% -0.79%
- - - - - - - - - - - 0.00% 0.00%
DFDS 276.60 0.00% 0.00 - 276.60 276.60 276.60 45 276.60 280.00 279 0.00% 0.58%
Djurslands Bank 264.00 0.00% 0.00 - 264.00 264.00 264.00 47 292.00 294.00 18 0.00% 0.00%
DSV Panalpina 976.40 0.00% 0.00 - 976.40 976.40 976.40 10 988.80 989.20 12 -0.35% -4.53%
EAC Invest 6552.00 0.00% 0.00 - 6552.00 6552.00 6552.00 2 6402.00 6686.00 1 0.00% 0.00%
FE Bording B 328.00 - - - - - - 2 324.00 326.00 4 0.00% 0.00%
Fast Ejendom Danmark 119.00 0.00% 0.00 - 119.00 119.00 119.00 2 119.00 116.00 121 0.00% 0.00%
FirstFarms 64.20 0.00% 0.00 - 64.20 64.20 64.20 28 65.40 64.80 98 0.00% 0.00%
FLSMIDTH & CO 233.90 0.00% 0.00 - 233.90 233.90 233.90 12 232.60 235.10 184 1.70% 0.17%
Flügger Group B 615.00 0.00% 0.00 - 615.00 615.00 615.00 158 625.00 650.00 150 0.00% 0.00%
Fynske Bank 78.00 0.00% 0.00 - 78.00 78.00 78.00 188 80.00 80.50 43 0.00% 0.00%
G4S PLC 260.40 0.19% 0.50 1117767 258.90 258.40 261.50 619 259.50 260.40 238 0.68% 2.56%
Gabriel Holding 620.00 0.00% 0.00 - 620.00 620.00 620.00 3 620.00 630.00 10 0.00% 0.00%
Genmab 2659.00 0.72% 19.00 16 2659.00 2659.00 2659.00 8 2628.00 2672.00 19 -4.03% 7.32%
German High Street P 134.00 0.00% 0.00 - 134.00 134.00 134.00 24 134.00 135.00 330 0.00% 0.00%
Glunz & Jensen 60.00 0.00% 0.00 - 60.00 60.00 60.00 87 57.50 60.50 28 0.00% 0.00%
GN Store Nord 485.70 -1.20% -5.90 238 492.00 485.70 492.00 2 490.90 487.30 14 -0.63% -0.50%
Grønlandsbanken 595.00 0.00% 0.00 - 595.00 595.00 595.00 18 590.00 595.00 50 0.00% 0.00%
Gyldendal A 1460.00 0.00% 0.00 - 1460.00 1460.00 1460.00 1 2480.00 1460.00 37 0.00% 0.00%
Gyldendal B 430.00 0.00% 0.00 - 430.00 430.00 430.00 11 414.00 424.00 4 0.00% 0.00%
H+H International 132.20 0.00% 0.00 - 132.20 132.20 132.20 499 119.00 131.40 90 0.00% 0.00%
H. Lundbeck 223.95 0.00% 0.00 - 223.95 223.95 223.95 439 227.10 232.90 163 2.56% 6.90%
Harboes Bryggeri B 72.00 0.00% 0.00 - 72.00 72.00 72.00 357 69.40 73.00 250 0.00% 0.00%
Hvidbjerg Bank 72.50 0.00% 0.00 - 72.50 72.50 72.50 246 71.00 73.00 46 0.00% 0.00%
Højgaard Holding B 170.75 0.00% 0.00 - 170.75 170.75 170.75 45 171.00 170.00 13 0.00% 0.00%
InterMail B 9.60 0.00% 0.00 - 9.60 9.60 9.60 275 9.10 10.00 333 0.00% 0.00%
ISS 102.75 0.00% 0.00 - 102.75 102.75 102.75 80 102.75 102.60 50 1.13% -2.88%
Jeudan 248.00 0.00% 0.00 - 248.00 248.00 248.00 32 248.00 256.00 451 0.00% 0.00%
JUTLANDER BANK 191.00 0.00% 0.00 - 191.00 191.00 191.00 16 188.00 194.00 77 0.00% 0.00%
JYSKE BANK 246.05 0.00% 0.00 - 246.05 246.05 246.05 79 241.60 251.50 135 0.00% 5.37%
Kreditbanken 3320.00 0.00% 0.00 - 3320.00 3320.00 3320.00 16 3340.00 3360.00 1 0.00% 0.00%
Københavns Lufthavne 5360.00 0.00% 0.00 - 5360.00 5360.00 5360.00 1 5360.00 5360.00 1 0.00% 0.00%
Lollands Bank 388.00 0.00% 0.00 - 388.00 388.00 388.00 83 388.00 396.00 6 0.00% 0.00%
Luxor B 468.00 0.00% 0.00 - 468.00 468.00 468.00 7 466.00 468.00 14 0.00% 0.00%
Lån og Spar Bank 474.00 0.00% 0.00 - 474.00 474.00 474.00 30 474.00 468.00 11 0.00% 0.00%
Matas 86.60 0.00% 0.00 - 86.60 86.60 86.60 103 78.40 79.90 68 0.00% 0.00%
Migatronic B 270.00 0.00% 0.00 - 270.00 270.00 270.00 31 270.00 270.00 16 0.00% 0.00%
Møns Bank 152.00 0.00% 0.00 - 152.00 152.00 152.00 2 147.00 148.00 49 0.00% 0.00%
Netcompany Group 584.00 0.00% 0.00 - 584.00 584.00 584.00 1 570.50 574.50 4 -3.39% -6.26%
Newcap Holding 0.41 0.00% 0.00 - 0.41 0.41 0.41 1919 0.40 0.40 9920 0.00% 0.00%
NILFIS HLDG A/S DK 2 131.60 0.00% 0.00 - 131.60 131.60 131.60 126 142.80 146.00 140 0.00% 0.00%
Nkt A/S 279.00 0.00% 0.00 - 279.00 279.00 279.00 50 259.80 273.20 50 0.00% 2.35%
NNIT A/S NAM. DK 10 121.60 0.00% 0.00 - 121.60 121.60 121.60 3 121.60 116.40 9 0.00% 0.00%
Nordea Bank 69.66 -1.60% -1.13 1240 69.75 69.41 69.98 107 69.98 69.65 16 -2.08% 3.62%
Nordfyns Bank 163.00 0.00% 0.00 - 163.00 163.00 163.00 60 159.00 164.00 47 0.00% 0.00%
Nordic Shipholding 0.32 0.00% 0.00 - 0.32 0.32 0.32 7026 0.32 0.35 16667 0.00% 0.00%
North Media 79.60 0.00% 0.00 - 79.60 79.60 79.60 888 77.00 79.60 3 0.00% 0.00%
Novo-Nordisk B 447.57 0.77% 3.42 1536 447.68 446.12 453.52 300 448.15 448.75 300 -0.35% 4.44%
NOVOZYMES 381.00 2.09% 7.80 100 381.00 381.00 381.00 54 376.10 380.50 44 4.44% 9.20%
NTG Nordic Transport 258.00 0.00% 0.00 - 258.00 258.00 258.00 50 231.00 274.00 97 0.00% 0.00%
NTR Holding B 42.60 0.00% 0.00 - 42.60 42.60 42.60 145 37.20 43.60 188 0.00% 0.00%
Oersted 1241.50 -0.16% -2.00 205 1243.00 1241.50 1243.00 8 1246.00 1206.50 8 3.89% -0.64%
OEssur 46.15 0.00% 0.00 - 46.15 46.15 46.15 58 45.35 45.70 79 0.00% -4.75%
- - - - - - - - - - - 0.00% 0.00%
Pandora 624.60 -0.60% -3.80 741 625.80 623.80 625.80 88 627.60 628.60 92 2.39% -8.47%
Park Street Nordicom 9.95 0.00% 0.00 - 9.95 9.95 9.95 811 9.90 9.95 499 0.00% 0.00%
PARKEN Sport & Ent 71.60 0.00% 0.00 - 71.60 71.60 71.60 27 71.00 71.40 25 0.00% 0.00%
Per Aarsleff Holding 309.50 0.00% 0.00 - 309.50 309.50 309.50 15 318.50 307.50 106 0.00% 0.00%
Prime Office 208.00 0.00% 0.00 - 208.00 208.00 208.00 27 206.00 206.00 22 0.00% 0.00%
Rias B 464.00 0.00% 0.00 - 464.00 464.00 464.00 8 448.00 460.00 6 0.00% 0.00%
Ringkjøbing Landbobk 568.50 0.00% 0.00 - 568.50 568.50 568.50 20 570.00 573.00 19 0.00% 2.43%
Roblon B 188.50 0.00% 0.00 - 188.50 188.50 188.50 32 165.00 185.00 50 0.00% 0.00%
Rockwool Int A 2055.00 0.00% 0.00 - 2055.00 2055.00 2055.00 1 2050.00 2070.00 8 0.00% 0.00%
ROCKWOOL INT B 2582.00 0.00% 0.00 - 2582.00 2582.00 2582.00 6 2534.00 2530.00 6 6.96% 12.95%
Rovsing 52.40 0.00% 0.00 - 52.40 52.40 52.40 114 51.00 53.60 156 0.00% 0.00%
Royal Unibrew 623.90 -0.78% -4.90 83 623.90 623.90 623.90 9 626.80 627.00 5 -0.62% -11.78%
RTX 233.00 0.00% 0.00 - 233.00 233.00 233.00 40 232.00 239.00 9 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Sanistål 61.00 0.00% 0.00 - 61.00 61.00 61.00 57 58.00 61.00 4 0.00% 0.00%
SAS AB 1.35 0.00% 0.00 - 1.35 1.35 1.35 19306 1.22 1.23 1963 0.00% 0.00%
Scand. Brake Systems 24.00 0.00% 0.00 - 24.00 24.00 24.00 156 24.00 24.20 112 0.00% 0.00%
Scandinavian Invest 1.80 0.00% 0.00 - 1.80 1.80 1.80 3222 1.81 1.82 4820 0.00% 0.00%
SCAND.TOBACCO GROUP 110.10 0.00% 0.00 - 110.10 110.10 110.10 841 104.20 111.10 115 0.00% 5.56%
Schouw & Co. 623.50 1.05% 6.50 8 623.50 623.50 623.50 23 616.00 620.00 23 0.00% 0.00%
Silkeborg If Inv B 12.20 0.00% 0.00 - 12.20 12.20 12.20 418 12.10 12.90 194 0.00% 0.00%
SimCorp 861.00 0.00% 0.00 - 861.00 861.00 861.00 3 845.50 838.50 5 2.74% -5.02%
Skako 48.60 0.00% 0.00 - 48.60 48.60 48.60 36 48.00 49.30 194 0.00% 0.00%
Skjern Bank 70.00 0.00% 0.00 - 70.00 70.00 70.00 73 70.80 70.80 151 0.00% 0.00%
Solar B 360.00 0.00% 0.00 - 360.00 360.00 360.00 25 360.00 364.00 36 0.00% 0.00%
SP Group 271.00 0.00% 0.00 - 271.00 271.00 271.00 54 267.00 272.00 38 0.00% 0.00%
Spar Nord Bank 59.90 0.00% 0.00 - 59.90 59.90 59.90 361 60.60 58.30 10 0.00% 0.17%
Sparekassen Sjælland-F 90.00 0.00% 0.00 - 90.00 90.00 90.00 559 87.60 90.60 200 0.00% 0.00%
Strategic Invest 1.09 0.00% 0.00 - 1.09 1.09 1.09 6498 1.09 1.05 5000 0.00% 0.00%
Sydbank 134.40 0.00% 0.00 - 134.40 134.40 134.40 120 136.20 134.80 385 0.00% 0.00%
TCM Group 139.75 0.00% 0.00 - 139.75 139.75 139.75 104 137.50 144.00 463 0.00% 0.00%
Tivoli 718.00 0.00% 0.00 - 718.00 718.00 718.00 5 710.00 718.00 4 0.00% 0.00%
Topdanmark 304.40 0.00% 0.00 - 304.40 304.40 304.40 1 292.20 302.20 25 6.06% 15.30%
Torm 47.85 0.00% 0.00 - 47.85 47.85 47.85 304 46.10 47.20 309 0.00% 6.33%
Totalbanken 83.20 0.00% 0.00 - 83.20 83.20 83.20 476 80.60 84.00 160 0.00% 0.00%
Tryg A/S 201.20 0.00% 0.00 - 201.20 201.20 201.20 70 201.20 201.40 104 2.03% 4.90%
United Int Enterpr 1425.00 0.00% 0.00 - 1425.00 1425.00 1425.00 12 1390.00 1495.00 23 0.00% 0.00%
VESTAS WIND SYSTEMS 1407.50 -3.33% -48.50 7442 1435.50 1407.50 1435.50 25 1408.00 1530.00 5 -1.19% -2.39%
Vestjysk Bank 2.81 0.00% 0.00 - 2.81 2.81 2.81 1535 2.78 2.81 4400 0.00% 0.00%
Victoria Properties 0.95 0.00% 0.00 - 0.95 0.95 0.95 1786 0.94 1.25 5093 0.00% 0.00%
Zealand Pharma 221.80 0.00% 0.00 - 221.80 221.80 221.80 31 221.80 229.00 475 0.00% 0.00%